Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	45.26	45.85	45.23	45.85	45.85	0.59%	5,059
Oct 27, 2026	45.32	45.72	44.92	45.58	45.58	0.82%	17,274
Oct 26, 2026	45.41	45.61	44.89	45.21	45.21	0.16%	7,350
Oct 23, 2026	45.24	45.70	44.99	45.14	45.14	-1.10%	7,529
Oct 22, 2026	45.69	45.69	44.81	45.64	45.64	-0.13%	4,939
Oct 21, 2026	45.18	45.70	45.10	45.70	45.70	1.22%	6,551
Oct 20, 2026	45.28	45.33	44.90	45.15	45.15	-0.35%	4,472
Oct 19, 2026	45.01	45.69	44.90	45.31	45.31	-0.21%	3,239
Oct 16, 2026	45.47	46.17	45.05	45.41	45.41	0.43%	4,444
Oct 15, 2026	44.98	45.40	44.98	45.21	45.21	0.96%	4,287
Oct 14, 2026	45.19	45.33	44.98	44.99	44.78	-0.77%	4,589
Oct 13, 2026	45.38	46.24	44.66	45.34	45.13	0.51%	11,674
Oct 12, 2026	45.51	46.14	44.76	45.11	44.90	-0.86%	4,492
Oct 9, 2026	45.20	46.49	45.13	45.50	45.29	0.82%	7,615
Oct 8, 2026	44.99	45.28	44.97	45.13	44.92	-0.22%	6,157
Oct 7, 2026	47.90	47.90	45.00	45.23	45.02	0.49%	17,032
Oct 6, 2026	45.97	45.97	44.55	45.01	44.80	0.11%	7,067
Oct 5, 2026	45.20	45.31	44.50	44.96	44.75	0.02%	10,391
Oct 2, 2026	44.98	45.96	44.91	44.95	44.74	-0.04%	8,203
Oct 1, 2026	45.40	45.40	44.84	44.97	44.76	-1.01%	10,895
Sep 30, 2026	45.55	46.34	45.02	45.43	45.22	0.42%	8,580
Sep 29, 2026	45.30	45.30	44.60	45.24	45.03	-0.02%	9,896
Sep 28, 2026	45.36	46.20	45.25	45.25	45.04	-0.33%	1,904
Sep 25, 2026	45.50	45.63	45.12	45.40	45.19	-0.03%	10,133
Sep 24, 2026	45.73	45.73	45.31	45.41	45.20	-0.43%	5,249
Sep 23, 2026	45.45	46.58	45.31	45.61	45.40	0.02%	5,318
Sep 22, 2026	45.92	46.30	45.42	45.60	45.39	-1.05%	4,137
Sep 21, 2026	45.34	46.24	45.33	46.09	45.87	1.69%	6,462
Sep 18, 2026	45.73	45.94	45.31	45.32	45.11	-0.83%	10,483
Sep 17, 2026	45.74	45.85	45.41	45.70	45.49	0.07%	5,366
Sep 16, 2026	46.11	46.90	45.67	45.67	45.46	-0.40%	10,430
Sep 15, 2026	46.53	46.74	46.00	46.06	45.64	-0.22%	3,933
Sep 14, 2026	46.00	46.70	46.00	46.16	45.74	-0.85%	30,282
Sep 11, 2026	46.32	46.57	46.04	46.56	46.13	0.66%	4,741
Sep 10, 2026	46.36	46.36	45.86	46.25	45.83	0.46%	5,891
Sep 9, 2026	46.50	46.80	46.04	46.04	45.62	0.13%	8,380
Sep 8, 2026	46.50	46.50	45.62	45.98	45.56	-1.05%	7,959
Sep 4, 2026	46.44	46.47	45.75	46.47	46.05	0.06%	2,058
Sep 3, 2026	46.25	46.50	45.90	46.44	46.02	0.04%	12,607
Sep 2, 2026	47.23	47.69	46.16	46.42	46.00	-0.39%	26,816
Sep 1, 2026	46.98	47.11	46.43	46.60	46.17	-0.87%	35,295
Aug 31, 2026	47.07	47.20	46.48	47.01	46.58	0.02%	16,542
Aug 28, 2026	46.44	47.00	46.29	47.00	46.57	0.97%	10,757
Aug 27, 2026	46.36	46.74	46.30	46.55	46.12	-0.11%	11,296
Aug 26, 2026	46.55	46.75	46.33	46.60	46.18	-0.36%	8,159
Aug 25, 2026	46.67	47.00	46.50	46.77	46.34	0.21%	10,296
Aug 24, 2026	46.31	47.09	46.25	46.67	46.24	-0.32%	16,098
Aug 21, 2026	46.94	46.94	46.18	46.82	46.39	1.14%	3,659
Aug 20, 2026	46.73	47.00	46.29	46.29	45.87	-0.92%	5,588
Aug 19, 2026	46.24	46.81	46.24	46.72	46.29	0.19%	4,855